YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 6.24
-0.24 (-3.70%)
Oct 17, 2025, 2:45 PM CST
YGSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.49 | 6.50 | 6.21 | 6.23 | 6.23 | -3.86% | 53,084,556 |
| Oct 16, 2025 | 6.56 | 6.56 | 6.46 | 6.48 | 6.48 | -1.22% | 41,565,873 |
| Oct 15, 2025 | 6.44 | 6.63 | 6.44 | 6.56 | 6.56 | 1.39% | 66,416,965 |
| Oct 14, 2025 | 6.49 | 6.56 | 6.43 | 6.47 | 6.47 | -0.15% | 71,786,882 |
| Oct 13, 2025 | 6.25 | 6.50 | 6.20 | 6.48 | 6.48 | 1.09% | 74,494,843 |
| Oct 10, 2025 | 6.34 | 6.41 | 6.28 | 6.41 | 6.41 | 0.47% | 48,127,061 |
| Oct 9, 2025 | 6.26 | 6.42 | 6.25 | 6.38 | 6.38 | 1.75% | 52,229,202 |
| Sep 30, 2025 | 6.25 | 6.29 | 6.23 | 6.27 | 6.27 | 0.48% | 30,006,357 |
| Sep 29, 2025 | 6.21 | 6.26 | 6.14 | 6.24 | 6.24 | 0.48% | 33,668,590 |
| Sep 26, 2025 | 6.32 | 6.34 | 6.20 | 6.21 | 6.21 | -2.20% | 39,616,242 |
| Sep 25, 2025 | 6.34 | 6.42 | 6.32 | 6.35 | 6.35 | -0.31% | 41,565,377 |
| Sep 24, 2025 | 6.09 | 6.37 | 6.07 | 6.37 | 6.37 | 4.43% | 59,254,079 |
| Sep 23, 2025 | 6.22 | 6.22 | 6.00 | 6.10 | 6.10 | -2.24% | 47,501,052 |
| Sep 22, 2025 | 6.25 | 6.29 | 6.18 | 6.24 | 6.24 | -0.16% | 26,850,633 |
| Sep 19, 2025 | 6.24 | 6.31 | 6.18 | 6.25 | 6.25 | 0.48% | 36,684,217 |
| Sep 18, 2025 | 6.28 | 6.39 | 6.16 | 6.22 | 6.22 | -1.43% | 54,718,065 |
| Sep 17, 2025 | 6.29 | 6.35 | 6.24 | 6.31 | 6.31 | 0.32% | 33,582,090 |
| Sep 16, 2025 | 6.23 | 6.29 | 6.20 | 6.29 | 6.29 | 0.96% | 28,277,464 |
| Sep 15, 2025 | 6.29 | 6.32 | 6.21 | 6.23 | 6.23 | -1.11% | 30,084,446 |
| Sep 12, 2025 | 6.30 | 6.43 | 6.28 | 6.30 | 6.30 | -0.47% | 43,467,662 |
| Sep 11, 2025 | 6.10 | 6.35 | 6.05 | 6.33 | 6.33 | 3.43% | 56,608,420 |
| Sep 10, 2025 | 6.11 | 6.16 | 6.08 | 6.12 | 6.12 | 0.33% | 24,013,942 |
| Sep 9, 2025 | 6.22 | 6.22 | 6.07 | 6.10 | 6.10 | -2.09% | 39,390,032 |
| Sep 8, 2025 | 6.16 | 6.25 | 6.13 | 6.23 | 6.23 | 0.81% | 42,351,625 |
| Sep 5, 2025 | 6.12 | 6.19 | 6.05 | 6.18 | 6.18 | 0.98% | 40,852,686 |
| Sep 4, 2025 | 6.16 | 6.21 | 6.02 | 6.12 | 6.12 | -0.33% | 45,425,543 |
| Sep 3, 2025 | 6.32 | 6.33 | 6.13 | 6.14 | 6.14 | -2.69% | 53,965,752 |
| Sep 2, 2025 | 6.56 | 6.57 | 6.27 | 6.31 | 6.31 | -3.81% | 67,435,116 |
| Sep 1, 2025 | 6.65 | 6.70 | 6.51 | 6.56 | 6.56 | -0.91% | 51,385,266 |
| Aug 29, 2025 | 6.72 | 6.75 | 6.59 | 6.62 | 6.62 | -2.22% | 62,582,108 |
| Aug 28, 2025 | 6.65 | 6.77 | 6.49 | 6.77 | 6.77 | 2.11% | 91,392,091 |
| Aug 27, 2025 | 6.72 | 6.85 | 6.61 | 6.63 | 6.63 | -0.90% | 100,253,145 |
| Aug 26, 2025 | 6.73 | 6.78 | 6.67 | 6.69 | 6.69 | -0.89% | 76,423,780 |
| Aug 25, 2025 | 6.68 | 6.81 | 6.64 | 6.75 | 6.75 | 2.90% | 117,660,034 |
| Aug 22, 2025 | 6.50 | 6.59 | 6.50 | 6.56 | 6.56 | 0.61% | 62,657,031 |
| Aug 21, 2025 | 6.52 | 6.64 | 6.48 | 6.52 | 6.52 | -0.31% | 47,924,095 |
| Aug 20, 2025 | 6.48 | 6.54 | 6.40 | 6.54 | 6.54 | 0.46% | 47,259,779 |
| Aug 19, 2025 | 6.38 | 6.52 | 6.36 | 6.51 | 6.51 | 1.88% | 69,597,423 |
| Aug 18, 2025 | 6.32 | 6.43 | 6.31 | 6.39 | 6.39 | 1.27% | 57,754,757 |
| Aug 15, 2025 | 6.24 | 6.31 | 6.22 | 6.31 | 6.31 | 1.12% | 33,343,386 |
| Aug 14, 2025 | 6.36 | 6.40 | 6.23 | 6.24 | 6.24 | -1.73% | 40,266,291 |
| Aug 13, 2025 | 6.33 | 6.42 | 6.29 | 6.35 | 6.35 | 0.16% | 45,806,914 |
| Aug 12, 2025 | 6.31 | 6.40 | 6.22 | 6.34 | 6.34 | 0.48% | 47,162,278 |
| Aug 11, 2025 | 6.30 | 6.34 | 6.29 | 6.31 | 6.31 | - | 36,002,915 |
| Aug 8, 2025 | 6.44 | 6.44 | 6.30 | 6.31 | 6.31 | -2.02% | 42,176,272 |
| Aug 7, 2025 | 6.43 | 6.46 | 6.37 | 6.44 | 6.44 | 0.16% | 48,128,352 |
| Aug 6, 2025 | 6.29 | 6.45 | 6.27 | 6.43 | 6.43 | 2.39% | 68,329,661 |
| Aug 5, 2025 | 6.28 | 6.31 | 6.24 | 6.28 | 6.28 | - | 27,959,569 |
| Aug 4, 2025 | 6.24 | 6.29 | 6.21 | 6.28 | 6.28 | 0.16% | 29,571,488 |
| Aug 1, 2025 | 6.30 | 6.32 | 6.16 | 6.27 | 6.27 | 0.32% | 45,497,675 |